Skip to main content

Commerce Bancshares (NQ: CBSH )

62.80 +0.53 (+0.86%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 24.22 24.22 23.84 24.03 354,599 -0.05(-0.21%)
May 23, 2011 23.97 24.21 23.92 24.08 619,910 -0.11(-0.47%)
May 20, 2011 24.44 24.51 24.18 24.20 317,709 -0.29(-1.20%)
May 19, 2011 24.64 24.85 24.24 24.49 407,262 +0.00(+0.00%)
May 18, 2011 24.13 24.51 24.00 24.49 404,333 +0.34(+1.41%)
May 17, 2011 23.91 24.17 23.79 24.15 449,173 +0.24(+1.02%)
May 16, 2011 23.92 24.03 23.83 23.91 338,544 -0.02(-0.07%)
May 13, 2011 24.34 24.34 23.90 23.92 387,128 -0.48(-1.95%)
May 12, 2011 24.20 24.42 23.96 24.40 417,931 +0.15(+0.63%)
May 11, 2011 24.41 24.47 24.20 24.25 376,932 -0.10(-0.40%)
May 10, 2011 24.22 24.40 24.03 24.34 596,975 +0.24(+0.99%)
May 09, 2011 24.04 24.12 23.83 24.10 553,849 +0.11(+0.47%)
May 06, 2011 24.33 24.33 23.88 23.99 372,530 -0.01(-0.02%)
May 05, 2011 24.10 24.20 23.83 24.00 507,739 -0.20(-0.84%)
May 04, 2011 24.42 24.42 24.07 24.20 465,770 -0.13(-0.54%)
May 03, 2011 24.21 24.43 24.09 24.33 546,725 +0.11(+0.47%)
May 02, 2011 24.12 24.31 24.01 24.22 815,373 +0.12(+0.52%)
Apr 29, 2011 24.10 24.13 23.88 24.09 541,597 +0.05(+0.21%)
Apr 28, 2011 23.92 24.05 23.88 24.04 563,548 +0.10(+0.40%)
Apr 27, 2011 23.75 24.12 23.70 23.95 672,314 +0.17(+0.71%)
Apr 26, 2011 23.56 23.78 23.46 23.78 949,910 +0.23(+0.99%)
Apr 25, 2011 23.53 23.70 23.44 23.54 508,808 +0.01(+0.05%)
Apr 21, 2011 23.52 23.54 23.32 23.53 404,204 +0.06(+0.27%)
Apr 20, 2011 23.39 23.55 23.26 23.47 823,125 +0.29(+1.27%)
Apr 19, 2011 23.23 23.35 23.11 23.18 736,577 +0.02(+0.10%)
Apr 18, 2011 23.07 23.31 22.97 23.15 848,557 -0.14(-0.58%)
Apr 15, 2011 23.14 23.29 22.97 23.29 625,135 +0.26(+1.13%)
Apr 14, 2011 22.93 23.09 22.67 23.03 593,731 +0.11(+0.47%)
Apr 13, 2011 23.26 23.32 22.83 22.92 442,291 -0.18(-0.78%)
Apr 12, 2011 23.18 23.37 23.10 23.10 301,691 -0.25(-1.07%)
Apr 11, 2011 23.14 23.43 23.14 23.35 919,852 +0.18(+0.78%)
Apr 08, 2011 23.43 23.54 23.08 23.17 412,934 -0.27(-1.16%)
Apr 07, 2011 23.48 23.62 23.37 23.44 540,265 -0.08(-0.34%)
Apr 06, 2011 23.33 23.55 23.21 23.52 769,408 +0.32(+1.39%)
Apr 05, 2011 23.15 23.38 23.10 23.20 610,682 -0.02(-0.07%)
Apr 04, 2011 23.36 23.36 23.12 23.22 461,190 +0.00(+0.00%)
Apr 01, 2011 23.04 23.24 22.86 23.22 690,739 +0.32(+1.41%)
Mar 31, 2011 22.64 22.97 22.53 22.89 637,774 +0.16(+0.72%)
Mar 30, 2011 22.73 22.76 22.42 22.73 550,946 +0.37(+1.65%)
Mar 29, 2011 22.26 22.51 22.20 22.36 626,879 +0.12(+0.56%)
Mar 28, 2011 22.48 22.53 22.16 22.24 541,959 -0.12(-0.56%)
Mar 25, 2011 22.37 22.63 22.29 22.36 560,298 +0.01(+0.03%)
Mar 24, 2011 22.44 22.47 22.19 22.36 435,907 -0.02(-0.10%)
Mar 23, 2011 22.60 22.67 22.30 22.38 514,561 -0.22(-0.98%)
Mar 22, 2011 22.76 22.79 22.55 22.60 668,267 -0.11(-0.50%)
Mar 21, 2011 22.67 22.94 22.60 22.71 994,750 +0.18(+0.80%)
Mar 18, 2011 22.58 22.73 22.39 22.53 1,124,728 +0.23(+1.04%)
Mar 17, 2011 22.64 22.64 22.18 22.30 622,714 -0.05(-0.20%)
Mar 16, 2011 22.33 22.70 22.29 22.34 1,481,181 +0.06(+0.28%)
Mar 15, 2011 21.97 22.55 21.82 22.28 975,223 -0.24(-1.08%)
Mar 14, 2011 22.59 22.73 22.43 22.53 418,726 -0.18(-0.80%)
Mar 11, 2011 22.52 22.79 22.46 22.71 425,960 +0.12(+0.55%)
Mar 10, 2011 22.76 22.80 22.50 22.58 785,804 -0.57(-2.45%)
Mar 09, 2011 23.19 23.34 23.00 23.15 332,012 -0.08(-0.35%)
Mar 08, 2011 22.69 23.26 22.65 23.23 588,368 +0.60(+2.67%)
Mar 07, 2011 22.72 22.88 22.51 22.63 1,483,759 +0.03(+0.12%)
Mar 04, 2011 22.84 22.90 22.49 22.60 406,938 -0.30(-1.33%)
Mar 03, 2011 22.54 23.00 22.49 22.90 466,723 +0.53(+2.37%)
Mar 02, 2011 22.51 22.68 22.36 22.37 597,487 -0.08(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.